La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 429,98 +717,82 (+1,20 %)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426C00330000 | 2024-04-24 11:39AM EDT | 2024-04-26 | 26.95 | 32.00 | 41.85 | -9.55 | -26.16% | 1 | 155 | 96.19% |
| MDB240503C00330000 | 2024-04-23 2:43PM EDT | 2024-05-03 | 39.30 | 37.20 | 43.40 | 0.00 | - | 8 | 22 | 74.50% |
| MDB240510C00330000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 19.59 | 38.80 | 43.35 | 0.00 | - | 20 | 42 | 59.74% |
| MDB240517C00330000 | 2024-04-23 10:02AM EDT | 2024-05-17 | 35.44 | 40.90 | 44.00 | 0.00 | - | 2 | 273 | 55.23% |
| MDB240524C00330000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 25.94 | 42.55 | 49.10 | 0.00 | - | 1 | 2 | 59.07% |
| MDB240621C00330000 | 2024-04-25 10:25AM EDT | 2024-06-21 | 52.10 | 56.15 | 59.95 | -3.65 | -6.55% | 7 | 122 | 67.52% |
| MDB240719C00330000 | 2024-04-22 11:17AM EDT | 2024-07-19 | 34.95 | 60.60 | 65.75 | 0.00 | - | 107 | 119 | 63.65% |
| MDB240920C00330000 | 2024-04-24 11:39AM EDT | 2024-09-20 | 75.10 | 72.60 | 79.30 | 0.00 | - | 1 | 42 | 63.65% |
| MDB241115C00330000 | 2024-04-01 10:12AM EDT | 2024-11-15 | 75.00 | 81.25 | 86.60 | 0.00 | - | 1 | 3 | 62.35% |
| MDB241220C00330000 | 2024-03-08 10:36AM EDT | 2024-12-20 | 120.31 | 84.60 | 91.50 | 0.00 | - | 1 | 3 | 61.49% |
| MDB250117C00330000 | 2024-04-24 10:54AM EDT | 2025-01-17 | 93.39 | 91.65 | 96.15 | 0.00 | - | 1 | 74 | 63.38% |
| MDB251219C00330000 | 2023-12-07 11:29AM EDT | 2025-12-19 | 157.75 | 129.60 | 134.55 | 0.00 | - | 12 | 6 | 65.22% |
| MDB260116C00330000 | 2024-04-18 3:11PM EDT | 2026-01-16 | 106.48 | 126.00 | 132.20 | 0.00 | - | 10 | 30 | 61.97% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240426P00330000 | 2024-04-25 3:05PM EDT | 2024-04-26 | 0.17 | 0.20 | 0.47 | -0.08 | -32.00% | 118 | 258 | 80.27% |
| MDB240503P00330000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 2.52 | 2.13 | 2.80 | +0.65 | +34.76% | 19 | 197 | 61.91% |
| MDB240510P00330000 | 2024-04-25 2:46PM EDT | 2024-05-10 | 4.05 | 2.48 | 5.55 | +0.65 | +19.12% | 12 | 83 | 55.08% |
| MDB240517P00330000 | 2024-04-25 12:36PM EDT | 2024-05-17 | 5.32 | 5.45 | 5.75 | +0.87 | +19.55% | 6 | 392 | 52.45% |
| MDB240524P00330000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 14.19 | 3.90 | 11.15 | 0.00 | - | 2 | 10 | 52.30% |
| MDB240621P00330000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 16.70 | 17.90 | 18.75 | 0.00 | - | 14 | 282 | 60.40% |
| MDB240719P00330000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 23.85 | 21.55 | 22.35 | +2.30 | +10.67% | 17 | 84 | 55.51% |
| MDB240816P00330000 | 2024-04-25 2:12PM EDT | 2024-08-16 | 24.00 | 24.80 | 25.60 | +0.10 | +0.42% | 31 | 23 | 52.74% |
| MDB240920P00330000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 31.07 | 31.15 | 32.85 | 0.00 | - | 19 | 49 | 54.33% |
| MDB241115P00330000 | 2024-04-24 11:00AM EDT | 2024-11-15 | 36.20 | 35.50 | 37.80 | 0.00 | - | 1 | 37 | 51.06% |
| MDB241220P00330000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 55.42 | 41.90 | 45.45 | 0.00 | - | 1 | 215 | 53.78% |
| MDB250117P00330000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 43.75 | 44.00 | 46.70 | 0.00 | - | 11 | 161 | 52.38% |
| MDB251219P00330000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 66.00 | 62.85 | 68.00 | 0.00 | - | 4 | 85 | 48.33% |
| MDB260116P00330000 | 2024-04-24 2:19PM EDT | 2026-01-16 | 67.07 | 66.00 | 70.70 | 0.00 | - | 4 | 108 | 48.82% |
